Rogers Sugar Inc. (RSGUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:27PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 23 may 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,000 |
| 22 may 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 1,700 |
| 21 may 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 2,100 |
| 20 may 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 17 may 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 200 |
| 16 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 15 may 2024 | 4.3300 | 4.3700 | 4.3300 | 4.3700 | 4.3700 | 4,500 |
| 14 may 2024 | 4.3800 | 4.3900 | 4.3600 | 4.3600 | 4.3600 | 21,700 |
| 13 may 2024 | 4.3200 | 4.3500 | 4.3200 | 4.3400 | 4.3400 | 13,500 |
| 10 may 2024 | 3.9300 | 4.2100 | 3.9300 | 4.1700 | 4.1700 | 1,000 |
| 09 may 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 200 |
| 08 may 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 07 may 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 06 may 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
| 03 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 02 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 01 may 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 100 |
| 30 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| 29 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 100 |
| 26 abr 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 500 |
| 25 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 24 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 23 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 100 |
| 22 abr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 500 |
| 19 abr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,500 |
| 18 abr 2024 | 3.7800 | 3.7800 | 3.7700 | 3.7700 | 3.7700 | 3,800 |
| 17 abr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 500 |
| 16 abr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 500 |
| 15 abr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 1,100 |
| 12 abr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
| 11 abr 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 11,800 |
| 10 abr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 500 |
| 09 abr 2024 | 3.8600 | 3.8600 | 3.8400 | 3.8500 | 3.8500 | 9,400 |
| 08 abr 2024 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | 3.8300 | 18,300 |
| 05 abr 2024 | 3.8700 | 3.8700 | 3.8400 | 3.8400 | 3.8400 | 5,700 |
| 04 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 03 abr 2024 | 3.8900 | 3.9000 | 3.8900 | 3.9000 | 3.9000 | 10,500 |
| 02 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 01 abr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 300 |
| 28 mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 27 mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 27 mar 2024 | 0.066 Dividendo | |||||
| 26 mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9140 | 2,000 |
| 25 mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 100 |
| 22 mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9042 | 500 |
| 21 mar 2024 | 4.0000 | 4.0200 | 3.9900 | 4.0200 | 3.9533 | 1,000 |
| 20 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
| 19 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | - |
| 18 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
| 15 mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8353 | 100 |
| 14 mar 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8550 | 1,000 |
| 13 mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
| 12 mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9238 | - |
| 11 mar 2024 | 3.9400 | 3.9900 | 3.9400 | 3.9900 | 3.9238 | 1,500 |
| 08 mar 2024 | 3.9400 | 3.9600 | 3.9400 | 3.9500 | 3.8845 | 2,000 |
| 07 mar 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.8353 | 300 |
| 06 mar 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8058 | 600 |
| 05 mar 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.7862 | 18,900 |
| 04 mar 2024 | 3.8400 | 3.8400 | 3.8200 | 3.8200 | 3.7567 | 500 |
| 01 mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7567 | 900 |
| 29 feb 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7763 | 600 |
| 28 feb 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8300 | 3.7665 | 1,800 |
| 27 feb 2024 | 3.9500 | 3.9500 | 3.8200 | 3.8300 | 3.7665 | 13,600 |
| 26 feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | - |
| 23 feb 2024 | 4.2000 | 4.2000 | 4.1600 | 4.1600 | 4.0910 | 11,500 |
| 22 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
| 21 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | - |
| 20 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0713 | 300 |
| 16 feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 15 feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 14 feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 13 feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | 2,500 |
| 12 feb 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1205 | 700 |
| 09 feb 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.0615 | - |
| 08 feb 2024 | 4.1000 | 4.1300 | 4.1000 | 4.1300 | 4.0615 | 4,600 |
| 07 feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0222 | 600 |
| 06 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| 05 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| 02 feb 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1107 | - |
| 01 feb 2024 | 4.1700 | 4.1800 | 4.1700 | 4.1800 | 4.1107 | 3,500 |
| 31 ene 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | 4.0320 | 16,700 |
| 30 ene 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1008 | 1,000 |
| 29 ene 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | - |
| 26 ene 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.0418 | 800 |
| 25 ene 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 24 ene 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 23 ene 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 22 ene 2024 | 4.0900 | 4.0900 | 4.0000 | 4.0000 | 3.9337 | 2,000 |
| 19 ene 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | - |
| 18 ene 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9337 | 15,800 |
| 17 ene 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | 3.9337 | 1,300 |
| 16 ene 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0910 | 3,000 |
| 12 ene 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1600 | 4.0910 | 6,800 |
| 11 ene 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 300 |
| 10 ene 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 1,300 |
| 09 ene 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0025 | 7,400 |
| 08 ene 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0600 | 3.9927 | 13,500 |
| 05 ene 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9533 | - |
| 04 ene 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 3.9533 | 1,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.